Bristol Water PLC - BWRA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	141.5	141	141	143	141	17,417
October 16, 2025	142.5	141	141	142.55	141	10,600
October 15, 2025	141.5	141.5	141.5	144	141.5	33,315
October 14, 2025	141.5	141.5	141.5	143.85	141.5	716
October 13, 2025	141.5	141.5	141.5	143.85	141.5	24,572
October 10, 2025	143	141.5	141.5	143.89	141.5	7,312
October 09, 2025	144	143	143	144	143	5,716
October 08, 2025	144.5	143	143	144.5	143	14,562
October 07, 2025	144	143	143	144	143	39,200
October 06, 2025	144	143	143	144	143	12,942
October 03, 2025	144	143	143	144	143	5,754
October 02, 2025	140.5	143	143	143	140.5	11,319
October 01, 2025	140.5	140.5	140.5	142.5	140.5	14,965
September 30, 2025	140.5	140	140	142.5	140	7,878
September 29, 2025	140.5	140	140	142	140	1,450
September 26, 2025	140.5	140	140	141.21	140	21,000
September 25, 2025	140.5	140	140	141.2	140	44
September 24, 2025	140.5	140	140	141.2	140	9,350
September 23, 2025	140.5	140	140	140.5	140	3,440
September 22, 2025	140.5	140	140	142	140	3,440
September 19, 2025	140.5	140	140	141.2	140	6,474
September 18, 2025	140.5	140	140	142	140	132
September 17, 2025	139.5	140	140	142	139.5	58,479
September 16, 2025	139.5	139.5	139.5	141	139.5	62
September 15, 2025	139.5	139.5	139.5	141.9	139.5	18,415
September 12, 2025	139.5	139.5	139.5	141	139.5	2,000
September 11, 2025	139.5	139.5	139.5	141	139.5	2,302
September 10, 2025	139.5	139.5	139.5	141	139.5	10,191
September 09, 2025	139.5	139.5	139.5	139.5	139.5	197,792
September 08, 2025	140	140	140	140.8	140	42,385
September 05, 2025	142	140	140	142	140	17,000
September 04, 2025	143	140	140	143.13	140	68,735
September 03, 2025	144.5	144	144	144.96	144	200
September 02, 2025	144.5	144	144	144.96	144	15,537
September 01, 2025	144.95	144	144	144.95	144	2,049
August 29, 2025	144.87	144	144	145	144	18,629
August 28, 2025	144.87	144	144	144.87	144	9,192
August 27, 2025	144.95	144	144	144.95	144	32,539
August 26, 2025	144.96	144	144	144.96	144	10,604
August 22, 2025	144.96	144	144	144.96	144	474
August 21, 2025	144.8	144	144	144.96	144	6,582
August 20, 2025	144.8	144	144	144.96	144	14,963
August 19, 2025	144.8	144	144	144.8	144	2,270
August 18, 2025	144.23	144	144	144.25	144	4,100
August 15, 2025	144.1	144	144	144.8	144	16,744
August 14, 2025	144.5	144.5	144.5	144.5	144.5	0
August 13, 2025	145	145	145	146	143	12,159
August 12, 2025	144.83	144.5	144.5	144.83	144.5	2,600
August 11, 2025	144.85	144.5	144.5	144.85	144.5	274
August 08, 2025	144.9	144.5	144.5	144.9	144.5	1,896
August 07, 2025	144.9	144.5	144.5	144.9	144.5	200
August 06, 2025	144.9	144.5	144.5	144.9	144.5	200
August 05, 2025	144.5	144.5	144.5	144.5	144.5	0
August 04, 2025	143.86	144.5	144.5	144.97	143.86	7,431
August 01, 2025	144.98	144.5	144.5	144.98	143.86	22,621
July 31, 2025	143.86	144.5	144.5	144.5	143.86	6,954
July 30, 2025	143.86	144.5	144.5	144.5	143.86	13,912
July 29, 2025	143.86	144.5	144.5	144.5	143.86	10,678
July 28, 2025	145.48	144.5	144.5	146	143.3	34,378
July 25, 2025	145.55	144.5	144.5	145.55	143.86	30,529

Bristol Water PLC (BWRA.L) LSE